Harvest Healthcare Leaders Enhanced Income ETF (TSX:HHLE)
Canada
· Delayed Price · Currency is CAD 8.56
-0.04 (-0.47%)
Jun 30, 2025, 3:59 PM EDT
TSX:HHLE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 8.55 | 8.56 | 8.52 | 8.56 | 8.56 | -0.47% | 7,825 |
| Jun 27, 2025 | 8.69 | 8.69 | 8.58 | 8.60 | 8.51 | -0.12% | 12,148 |
| Jun 26, 2025 | 8.62 | 8.66 | 8.58 | 8.61 | 8.51 | 0.35% | 8,400 |
| Jun 25, 2025 | 8.63 | 8.63 | 8.54 | 8.58 | 8.49 | -0.23% | 5,507 |
| Jun 24, 2025 | 8.46 | 8.60 | 8.46 | 8.60 | 8.51 | 1.65% | 6,800 |
| Jun 23, 2025 | 8.46 | 8.49 | 8.40 | 8.46 | 8.37 | - | 23,207 |
| Jun 20, 2025 | 8.49 | 8.49 | 8.45 | 8.46 | 8.36 | -0.47% | 36,400 |
| Jun 19, 2025 | 8.50 | 8.50 | 8.47 | 8.50 | 8.41 | 0.24% | 5,243 |
| Jun 18, 2025 | 8.51 | 8.53 | 8.44 | 8.48 | 8.39 | -0.47% | 20,000 |
| Jun 17, 2025 | 8.73 | 8.73 | 8.51 | 8.52 | 8.43 | -2.18% | 72,500 |
| Jun 16, 2025 | 8.73 | 8.78 | 8.69 | 8.71 | 8.62 | -0.23% | 9,801 |
| Jun 13, 2025 | 8.80 | 8.82 | 8.72 | 8.73 | 8.63 | -0.91% | 9,809 |
| Jun 12, 2025 | 8.77 | 8.82 | 8.75 | 8.81 | 8.71 | 0.80% | 22,600 |
| Jun 11, 2025 | 8.81 | 8.81 | 8.74 | 8.74 | 8.65 | -0.11% | 22,600 |
| Jun 10, 2025 | 8.73 | 8.81 | 8.72 | 8.75 | 8.65 | 0.81% | 18,900 |
| Jun 9, 2025 | 8.64 | 8.69 | 8.61 | 8.68 | 8.59 | - | 4,100 |
| Jun 6, 2025 | 8.65 | 8.70 | 8.65 | 8.68 | 8.58 | 1.28% | 12,400 |
| Jun 5, 2025 | 8.65 | 8.65 | 8.55 | 8.57 | 8.48 | -0.23% | 12,600 |
| Jun 4, 2025 | 8.60 | 8.66 | 8.59 | 8.59 | 8.50 | 0.35% | 9,600 |
| Jun 3, 2025 | 8.51 | 8.59 | 8.50 | 8.56 | 8.46 | 0.35% | 18,900 |
| Jun 2, 2025 | 8.57 | 8.57 | 8.45 | 8.53 | 8.43 | -0.35% | 41,728 |
| May 30, 2025 | 8.60 | 8.60 | 8.48 | 8.56 | 8.56 | -1.15% | 20,000 |
| May 29, 2025 | 8.62 | 8.70 | 8.60 | 8.66 | 8.57 | 0.70% | 16,200 |
| May 28, 2025 | 8.71 | 8.71 | 8.57 | 8.60 | 8.51 | -0.46% | 19,600 |
| May 27, 2025 | 8.63 | 8.67 | 8.60 | 8.64 | 8.55 | 0.12% | 18,100 |
| May 26, 2025 | 8.59 | 8.66 | 8.53 | 8.63 | 8.54 | 1.41% | 23,100 |
| May 23, 2025 | 8.53 | 8.53 | 8.46 | 8.51 | 8.41 | -0.70% | 48,615 |
| May 22, 2025 | 8.65 | 8.65 | 8.51 | 8.57 | 8.48 | -0.70% | 27,109 |
| May 21, 2025 | 8.83 | 8.83 | 8.63 | 8.63 | 8.54 | -2.27% | 23,500 |
| May 20, 2025 | 8.80 | 8.85 | 8.80 | 8.83 | 8.73 | 1.26% | 25,100 |
| May 16, 2025 | 8.64 | 8.72 | 8.55 | 8.72 | 8.62 | 2.11% | 90,049 |
| May 15, 2025 | 8.36 | 8.55 | 8.32 | 8.54 | 8.45 | 1.67% | 14,000 |
| May 14, 2025 | 8.68 | 8.68 | 8.40 | 8.40 | 8.30 | -2.78% | 62,909 |
| May 13, 2025 | 8.83 | 8.83 | 8.64 | 8.64 | 8.55 | -2.81% | 34,100 |
| May 12, 2025 | 8.64 | 8.91 | 8.64 | 8.89 | 8.79 | 3.37% | 31,900 |
| May 9, 2025 | 8.75 | 8.75 | 8.60 | 8.60 | 8.50 | -1.71% | 21,800 |
| May 8, 2025 | 8.84 | 8.84 | 8.70 | 8.75 | 8.66 | -0.91% | 9,700 |
| May 7, 2025 | 8.78 | 8.83 | 8.74 | 8.83 | 8.73 | 1.26% | 3,300 |
| May 6, 2025 | 8.90 | 8.90 | 8.72 | 8.72 | 8.63 | -3.11% | 12,706 |
| May 5, 2025 | 9.03 | 9.03 | 8.98 | 9.00 | 8.90 | -0.33% | 5,100 |
| May 2, 2025 | 8.97 | 9.04 | 8.97 | 9.03 | 8.93 | 1.57% | 9,107 |
| May 1, 2025 | 9.06 | 9.06 | 8.89 | 8.89 | 8.79 | -1.77% | 13,400 |
| Apr 30, 2025 | 9.00 | 9.06 | 8.92 | 9.05 | 9.05 | -0.55% | 5,108 |
| Apr 29, 2025 | 9.05 | 9.10 | 8.97 | 9.10 | 9.01 | 1.00% | 4,600 |
| Apr 28, 2025 | 9.05 | 9.05 | 8.97 | 9.01 | 8.92 | 0.11% | 9,500 |
| Apr 25, 2025 | 8.92 | 9.00 | 8.87 | 9.00 | 8.91 | 0.90% | 5,100 |
| Apr 24, 2025 | 8.91 | 8.92 | 8.80 | 8.92 | 8.83 | 0.79% | 4,608 |
| Apr 23, 2025 | 8.92 | 8.99 | 8.82 | 8.85 | 8.76 | 0.80% | 29,432 |
| Apr 22, 2025 | 8.77 | 8.80 | 8.72 | 8.78 | 8.69 | 1.97% | 2,625 |
| Apr 21, 2025 | 8.70 | 8.70 | 8.54 | 8.61 | 8.52 | -2.16% | 11,730 |